Coursera, Inc. (COUR)
NYSE: COUR · Real-Time Price · USD
5.16
-0.11 (-2.09%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Coursera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.28 | 5.32 | 5.16 | 5.16 | 5.16 | -2.09% | 6,556,905 |
| Oct 8, 2026 | 5.10 | 5.29 | 5.07 | 5.27 | 5.27 | 3.13% | 9,030,485 |
| Oct 7, 2026 | 5.11 | 5.15 | 4.98 | 5.11 | 5.11 | -0.20% | 5,097,265 |
| Oct 6, 2026 | 5.19 | 5.25 | 5.04 | 5.12 | 5.12 | -1.16% | 5,332,318 |
| Oct 5, 2026 | 5.00 | 5.24 | 5.00 | 5.18 | 5.18 | 3.19% | 5,881,628 |
| Oct 2, 2026 | 5.10 | 5.23 | 5.01 | 5.02 | 5.02 | -1.18% | 6,424,636 |
| Oct 1, 2026 | 4.98 | 5.17 | 4.90 | 5.08 | 5.08 | 2.42% | 7,266,711 |
| Sep 30, 2026 | 4.96 | 5.15 | 4.81 | 4.96 | 4.96 | 6.21% | 14,449,759 |
| Sep 29, 2026 | 4.65 | 4.67 | 4.53 | 4.67 | 4.67 | 0.65% | 13,125,418 |
| Sep 28, 2026 | 4.95 | 4.97 | 4.60 | 4.64 | 4.64 | -8.12% | 10,017,090 |
| Sep 25, 2026 | 5.04 | 5.14 | 4.96 | 5.05 | 5.05 | -0.20% | 14,107,030 |
| Sep 24, 2026 | 5.16 | 5.29 | 5.06 | 5.06 | 5.06 | -1.17% | 4,720,219 |
| Sep 23, 2026 | 5.14 | 5.20 | 5.06 | 5.12 | 5.12 | -0.39% | 4,645,037 |
| Sep 22, 2026 | 5.24 | 5.30 | 5.11 | 5.14 | 5.14 | -0.39% | 7,151,275 |
| Sep 21, 2026 | 5.04 | 5.19 | 4.98 | 5.16 | 5.16 | 2.38% | 6,534,805 |
| Sep 18, 2026 | 5.14 | 5.18 | 5.02 | 5.04 | 5.04 | -2.14% | 6,593,053 |
| Sep 17, 2026 | 5.27 | 5.29 | 5.12 | 5.15 | 5.15 | -1.72% | 4,121,903 |
| Sep 16, 2026 | 5.33 | 5.33 | 5.14 | 5.24 | 5.24 | -0.76% | 5,157,590 |
| Sep 15, 2026 | 5.34 | 5.44 | 5.28 | 5.28 | 5.28 | -2.58% | 4,329,582 |
| Sep 14, 2026 | 5.36 | 5.43 | 5.29 | 5.42 | 5.42 | 3.83% | 5,363,289 |
| Sep 11, 2026 | 5.25 | 5.35 | 5.19 | 5.22 | 5.22 | -0.19% | 3,910,965 |
| Sep 10, 2026 | 5.26 | 5.39 | 5.22 | 5.23 | 5.23 | -1.32% | 4,725,215 |
| Sep 9, 2026 | 5.57 | 5.58 | 5.30 | 5.30 | 5.30 | -4.85% | 4,038,011 |
| Sep 8, 2026 | 5.78 | 5.80 | 5.56 | 5.57 | 5.57 | -3.97% | 4,192,217 |
| Sep 4, 2026 | 5.93 | 5.97 | 5.75 | 5.80 | 5.80 | -3.49% | 4,643,597 |
| Sep 3, 2026 | 6.21 | 6.28 | 5.94 | 6.01 | 6.01 | -1.64% | 4,357,175 |
| Sep 2, 2026 | 6.16 | 6.31 | 6.10 | 6.11 | 6.11 | -1.13% | 3,939,538 |
| Sep 1, 2026 | 6.42 | 6.46 | 6.16 | 6.18 | 6.18 | -5.21% | 3,746,846 |
| Aug 31, 2026 | 6.40 | 6.60 | 6.31 | 6.52 | 6.52 | 0.77% | 5,442,442 |
| Aug 28, 2026 | 6.47 | 6.64 | 6.40 | 6.47 | 6.47 | 1.25% | 4,831,255 |
| Aug 27, 2026 | 6.06 | 6.44 | 6.05 | 6.39 | 6.39 | 5.45% | 5,288,397 |
| Aug 26, 2026 | 6.09 | 6.13 | 5.96 | 6.06 | 6.06 | -2.10% | 4,920,374 |
| Aug 25, 2026 | 6.00 | 6.23 | 5.97 | 6.19 | 6.19 | 2.82% | 4,286,079 |
| Aug 24, 2026 | 6.00 | 6.21 | 5.93 | 6.02 | 6.02 | 0.33% | 4,447,032 |
| Aug 21, 2026 | 5.85 | 6.11 | 5.79 | 6.00 | 6.00 | 2.56% | 3,735,836 |
| Aug 20, 2026 | 5.88 | 5.91 | 5.76 | 5.85 | 5.85 | - | 2,779,263 |
| Aug 19, 2026 | 5.60 | 5.88 | 5.60 | 5.85 | 5.85 | 2.81% | 3,393,992 |
| Aug 18, 2026 | 5.70 | 5.77 | 5.66 | 5.69 | 5.69 | 2.71% | 4,762,067 |
| Aug 17, 2026 | 5.71 | 5.85 | 5.53 | 5.54 | 5.54 | -4.15% | 4,919,930 |
| Aug 14, 2026 | 5.85 | 5.87 | 5.68 | 5.78 | 5.78 | -0.34% | 2,514,734 |
| Aug 13, 2026 | 5.63 | 5.85 | 5.51 | 5.80 | 5.80 | 3.94% | 4,462,228 |
| Aug 12, 2026 | 5.60 | 5.71 | 5.50 | 5.58 | 5.58 | -1.93% | 3,959,664 |
| Aug 11, 2026 | 5.70 | 5.76 | 5.62 | 5.69 | 5.69 | -1.22% | 3,789,739 |
| Aug 10, 2026 | 5.72 | 5.89 | 5.70 | 5.76 | 5.76 | -0.86% | 4,123,612 |
| Aug 7, 2026 | 5.63 | 5.81 | 5.57 | 5.81 | 5.81 | 4.50% | 3,895,850 |
| Aug 6, 2026 | 5.70 | 5.71 | 5.47 | 5.56 | 5.56 | -4.30% | 3,872,228 |
| Aug 5, 2026 | 6.12 | 6.13 | 5.80 | 5.81 | 5.81 | -4.75% | 5,204,786 |
| Aug 4, 2026 | 5.93 | 6.18 | 5.87 | 6.10 | 6.10 | 3.39% | 8,104,572 |
| Aug 3, 2026 | 5.54 | 5.97 | 5.48 | 5.90 | 5.90 | 11.11% | 13,824,133 |
| Jul 31, 2026 | 5.28 | 5.34 | 5.08 | 5.31 | 5.31 | 0.76% | 9,360,771 |